NAMPAK ZIMBABWE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 99.359 | 99.359 | 99.359 | 99.359 | 99.359 | 0 |
| 2024-08-15 | 100.00 | 100.00 | 99.359 | 99.359 | 99.359 | 10,100 |
| 2024-08-14 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-08-09 | 95.306 | 100.00 | 95.306 | 100.00 | 100.00 | 100 |
| 2024-08-08 | 108.94 | 108.94 | 95.306 | 95.306 | 95.306 | 113,700 |
| 2024-08-07 | 109.00 | 109.00 | 108.94 | 108.94 | 108.94 | 1,300 |
| 2024-08-06 | 108.83 | 109.00 | 108.83 | 109.00 | 109.00 | 1,000 |
| 2024-08-05 | 109.25 | 109.25 | 108.83 | 108.83 | 108.83 | 4,800 |
| 2024-08-02 | 102.00 | 109.25 | 102.00 | 109.25 | 109.25 | 1,000 |
| 2024-08-01 | 110.00 | 110.00 | 102.00 | 102.00 | 102.00 | 213,700 |
| 2024-07-31 | 110.16 | 110.16 | 110.00 | 110.00 | 110.00 | 1,600 |
| 2024-07-30 | 110.23 | 110.23 | 110.16 | 110.16 | 110.16 | 2,900 |
| 2024-07-29 | 110.25 | 110.25 | 110.23 | 110.23 | 110.23 | 1,100 |
| 2024-07-26 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 3,400 |
| 2024-07-25 | 115.00 | 115.00 | 110.25 | 110.25 | 110.25 | 2,900 |
| 2024-07-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-07-23 | 119.50 | 119.50 | 115.00 | 115.00 | 115.00 | 1,100 |
| 2024-07-22 | 115.00 | 119.50 | 115.00 | 119.50 | 119.50 | 1,000 |
| 2024-07-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,500 |
| 2024-07-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 500 |
| 2024-07-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 400 |
| 2024-07-16 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 600 |
| 2024-07-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 800 |
| 2024-07-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-07-11 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 5,800 |
| 2024-07-10 | 105.10 | 115.00 | 105.10 | 115.00 | 115.00 | 2,600 |
| 2024-07-09 | 100.23 | 105.10 | 100.23 | 105.10 | 105.10 | 5,000 |
| 2024-07-08 | 87.300 | 100.23 | 87.300 | 100.23 | 100.23 | 913,900 |
| 2024-07-05 | 75.950 | 87.300 | 75.950 | 87.300 | 87.300 | 185,600 |
| 2024-07-04 | 67.250 | 75.950 | 67.250 | 75.950 | 75.950 | 6,700 |
| 2024-07-03 | 58.500 | 67.250 | 58.500 | 67.250 | 67.250 | 1,500 |
| 2024-07-02 | 51.000 | 58.500 | 51.000 | 58.500 | 58.500 | 400 |
| 2024-07-01 | 45.012 | 51.000 | 45.012 | 51.000 | 51.000 | 500 |
| 2024-06-28 | 41.163 | 45.012 | 41.163 | 45.012 | 45.012 | 34,200 |
| 2024-06-27 | 48.000 | 48.000 | 41.163 | 41.163 | 41.163 | 651,200 |
| 2024-06-26 | 45.000 | 48.000 | 45.000 | 48.000 | 48.000 | 300 |
| 2024-06-25 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-06-24 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-06-21 | 42.683 | 45.000 | 42.683 | 45.000 | 45.000 | 13,800 |
| 2024-06-20 | 42.683 | 42.683 | 42.683 | 42.683 | 42.683 | 0 |
| 2024-06-19 | 42.683 | 42.683 | 42.683 | 42.683 | 42.683 | 0 |
| 2024-06-18 | 42.683 | 42.683 | 42.683 | 42.683 | 42.683 | 0 |
| 2024-06-17 | 44.000 | 44.000 | 42.683 | 42.683 | 42.683 | 300 |
| 2024-06-14 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2024-06-13 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2024-06-12 | 41.000 | 44.000 | 41.000 | 44.000 | 44.000 | 500 |
| 2024-06-11 | 44.305 | 44.305 | 41.000 | 41.000 | 41.000 | 81,600 |
| 2024-06-10 | 44.305 | 44.305 | 44.305 | 44.305 | 44.305 | 0 |
| 2024-06-07 | 39.900 | 44.305 | 39.900 | 44.305 | 44.305 | 40,800 |
| 2024-06-06 | 39.900 | 39.900 | 39.900 | 39.900 | 39.900 | 4,600 |
| 2024-06-05 | 40.000 | 40.000 | 39.900 | 39.900 | 39.900 | 900 |
| 2024-06-04 | 35.000 | 40.000 | 35.000 | 40.000 | 40.000 | 1,400 |
| 2024-06-03 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 1,100 |
| 2024-05-31 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 100 |
| 2024-05-30 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 3,800 |
| 2024-05-29 | 40.000 | 40.000 | 35.000 | 35.000 | 35.000 | 1,400 |
| 2024-05-28 | 38.000 | 40.000 | 38.000 | 40.000 | 40.000 | 200 |
| 2024-05-27 | 40.000 | 40.000 | 38.000 | 38.000 | 38.000 | 2,700 |
| 2024-05-24 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-05-23 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 3,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.